Skip to main content

James River Gp HD (NQ: JRVR )

7.700 +0.300 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.57 29.02 27.93 27.95 641,010 -0.62(-2.18%)
Feb 27, 2018 28.91 29.12 28.44 28.57 518,566 -0.41(-1.43%)
Feb 26, 2018 29.32 29.38 28.65 28.99 929,946 -0.45(-1.52%)
Feb 23, 2018 31.91 31.91 28.54 29.43 1,987,538 -3.49(-10.61%)
Feb 22, 2018 32.81 32.93 485,780 -1.00(-2.95%)
Feb 21, 2018 33.39 34.13 33.39 33.93 277,158 +0.51(+1.53%)
Feb 20, 2018 33.99 33.99 33.03 33.42 340,583 -0.66(-1.93%)
Feb 16, 2018 34.07 34.07 34.07 0 +0.85(+2.57%)
Feb 15, 2018 33.21 33.37 32.87 33.22 255,650 +0.03(+0.08%)
Feb 14, 2018 32.70 33.37 32.70 33.19 307,368 +0.33(+1.01%)
Feb 13, 2018 32.51 33.07 32.35 32.86 330,057 +0.20(+0.63%)
Feb 12, 2018 32.57 33.04 32.18 32.66 788,642 +0.02(+0.05%)
Feb 09, 2018 33.76 34.05 32.60 32.64 4,930,167 -1.13(-3.34%)
Feb 08, 2018 34.42 33.77 33.77 920,754 -0.49(-1.42%)
Feb 07, 2018 33.66 34.63 33.60 34.25 1,960,136 +2.66(+8.41%)
Feb 06, 2018 31.26 31.75 30.69 31.60 275,740 -0.28(-0.88%)
Feb 05, 2018 32.13 32.42 31.55 31.88 97,993 -0.44(-1.37%)
Feb 02, 2018 32.22 32.85 32.20 32.32 123,177 -0.02(-0.05%)
Feb 01, 2018 32.45 32.52 31.85 32.34 139,720 -0.13(-0.39%)
Jan 31, 2018 32.48 32.56 32.09 32.47 193,100 +0.03(+0.11%)
Jan 30, 2018 32.27 32.27 32.18 32.43 167,128 +0.07(+0.21%)
Jan 29, 2018 31.88 32.45 31.79 32.37 132,099 +0.38(+1.20%)
Jan 26, 2018 32.05 32.05 31.39 31.98 228,816 -0.04(-0.13%)
Jan 25, 2018 31.50 32.38 31.44 32.02 98,072 +0.60(+1.90%)
Jan 24, 2018 31.66 31.66 31.32 31.43 167,037 -0.16(-0.51%)
Jan 23, 2018 31.68 32.31 31.37 31.59 357,622 -0.13(-0.40%)
Jan 22, 2018 30.54 31.81 30.53 31.72 429,950 +1.30(+4.27%)
Jan 19, 2018 30.37 30.56 30.31 30.42 335,781 +0.04(+0.14%)
Jan 18, 2018 30.34 30.56 30.23 30.37 310,806 +0.03(+0.08%)
Jan 17, 2018 30.43 30.65 30.26 30.35 364,549 -0.04(-0.14%)
Jan 16, 2018 30.92 31.01 30.34 30.39 241,777 -0.48(-1.55%)
Jan 12, 2018 30.87 30.87 30.87 0 +0.14(+0.44%)
Jan 11, 2018 30.69 30.76 30.49 30.73 389,673 +0.13(+0.42%)
Jan 10, 2018 30.50 30.73 30.35 30.61 263,443 +0.16(+0.53%)
Jan 09, 2018 31.32 31.45 30.42 30.44 331,679 -0.84(-2.68%)
Jan 08, 2018 32.25 32.35 31.23 31.28 314,833 -1.09(-3.35%)
Jan 05, 2018 32.48 32.82 32.25 32.37 357,715 -0.11(-0.34%)
Jan 04, 2018 33.44 33.54 32.31 32.48 599,589 -1.61(-4.71%)
Jan 03, 2018 33.71 34.13 33.60 34.08 180,189 +0.32(+0.94%)
Jan 02, 2018 34.20 34.25 33.51 33.77 246,284 -0.42(-1.22%)
Dec 29, 2017 34.19 34.19 34.19 0 +0.13(+0.38%)
Dec 28, 2017 34.07 34.31 33.95 34.06 142,859 +0.05(+0.15%)
Dec 27, 2017 33.40 34.03 33.37 34.01 200,219 +0.56(+1.66%)
Dec 26, 2017 33.53 33.81 33.43 33.45 103,284 -0.08(-0.23%)
Dec 22, 2017 33.63 33.63 33.32 33.53 142,472 +0.00(+0.00%)
Dec 21, 2017 33.68 33.84 33.31 33.53 171,977 -0.15(-0.46%)
Dec 20, 2017 34.06 34.11 33.52 33.68 177,552 -0.21(-0.63%)
Dec 19, 2017 33.96 34.17 33.60 33.90 213,310 -0.01(-0.03%)
Dec 18, 2017 34.60 35.19 33.66 33.90 278,751 -0.68(-1.98%)
Dec 15, 2017 33.90 34.68 33.36 34.59 563,367 +0.71(+2.09%)
Dec 14, 2017 33.97 34.13 33.56 33.88 524,275 -0.05(-0.15%)
Dec 13, 2017 33.69 34.00 33.42 33.93 452,666 +0.25(+0.75%)
Dec 12, 2017 33.39 33.77 33.21 33.68 211,790 +0.30(+0.90%)
Dec 11, 2017 33.06 33.41 32.81 33.38 200,861 +0.37(+1.12%)
Dec 08, 2017 33.32 33.41 32.92 33.01 104,844 -0.14(-0.43%)
Dec 07, 2017 33.44 33.60 33.03 33.15 179,588 -0.41(-1.22%)
Dec 06, 2017 33.66 33.85 33.54 33.56 167,107 -0.07(-0.20%)
Dec 05, 2017 33.95 34.11 33.23 33.63 214,676 -0.18(-0.54%)
Dec 04, 2017 34.28 34.62 33.80 33.81 244,438 -0.18(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.